Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 85.89 | 85.94 | 84.57 | 85.24 | 331,245 | -0.99(-1.15%) |
Apr 27, 2023 | 85.55 | 86.26 | 84.82 | 86.24 | 385,380 | +1.32(+1.56%) |
Apr 26, 2023 | 85.66 | 86.55 | 84.55 | 84.91 | 581,336 | -1.66(-1.92%) |
Apr 25, 2023 | 87.39 | 88.05 | 86.28 | 86.57 | 523,123 | -1.21(-1.38%) |
Apr 24, 2023 | 86.71 | 87.87 | 86.08 | 87.79 | 354,304 | +1.20(+1.39%) |
Apr 21, 2023 | 85.52 | 86.66 | 85.02 | 86.58 | 1,180,960 | +1.68(+1.98%) |
Apr 20, 2023 | 83.77 | 85.14 | 83.77 | 84.90 | 566,533 | +0.31(+0.36%) |
Apr 19, 2023 | 83.63 | 84.72 | 83.63 | 84.60 | 358,854 | +0.47(+0.55%) |
Apr 18, 2023 | 85.86 | 85.86 | 83.32 | 84.13 | 406,905 | -2.04(-2.36%) |
Apr 17, 2023 | 85.39 | 86.38 | 85.26 | 86.17 | 473,034 | +0.65(+0.76%) |
Apr 14, 2023 | 85.87 | 86.36 | 84.75 | 85.52 | 241,563 | -0.76(-0.89%) |
Apr 13, 2023 | 85.53 | 86.66 | 84.76 | 86.29 | 275,776 | +1.28(+1.51%) |
Apr 12, 2023 | 85.85 | 86.38 | 84.97 | 85.00 | 315,190 | -0.32(-0.37%) |
Apr 11, 2023 | 84.89 | 85.59 | 84.31 | 85.32 | 220,320 | +0.32(+0.37%) |
Apr 10, 2023 | 83.70 | 85.05 | 83.70 | 85.00 | 305,319 | +1.16(+1.39%) |
Apr 06, 2023 | 84.84 | 85.05 | 83.36 | 83.84 | 289,364 | -0.75(-0.89%) |
Apr 05, 2023 | 83.54 | 84.64 | 83.01 | 84.60 | 294,439 | +1.26(+1.51%) |
Apr 04, 2023 | 84.37 | 84.53 | 82.76 | 83.34 | 445,784 | -1.14(-1.35%) |
Apr 03, 2023 | 84.34 | 85.11 | 83.48 | 84.48 | 508,094 | +0.27(+0.32%) |
Mar 31, 2023 | 84.86 | 84.93 | 83.78 | 84.21 | 743,699 | +0.08(+0.09%) |
Mar 30, 2023 | 84.11 | 85.63 | 83.45 | 84.13 | 549,862 | +0.22(+0.26%) |
Mar 29, 2023 | 83.30 | 83.94 | 82.66 | 83.91 | 643,285 | +0.85(+1.03%) |
Mar 28, 2023 | 83.25 | 83.39 | 82.49 | 83.06 | 791,043 | +0.08(+0.10%) |
Mar 27, 2023 | 81.83 | 83.00 | 81.27 | 82.98 | 609,927 | +2.53(+3.15%) |
Mar 24, 2023 | 79.03 | 81.56 | 79.03 | 80.44 | 1,838,063 | +0.65(+0.81%) |
Mar 23, 2023 | 78.76 | 81.74 | 78.58 | 79.80 | 791,441 | +1.16(+1.48%) |
Mar 22, 2023 | 80.60 | 80.80 | 78.58 | 78.64 | 709,471 | -1.94(-2.40%) |
Mar 21, 2023 | 81.84 | 82.30 | 80.19 | 80.57 | 642,750 | -0.55(-0.67%) |
Mar 20, 2023 | 80.22 | 81.92 | 79.25 | 81.12 | 1,150,945 | +1.26(+1.58%) |
Mar 17, 2023 | 82.89 | 82.95 | 79.20 | 79.86 | 1,241,454 | -3.43(-4.12%) |
Mar 16, 2023 | 81.69 | 83.33 | 81.69 | 83.29 | 952,600 | +1.33(+1.62%) |
Mar 15, 2023 | 82.10 | 82.53 | 81.12 | 81.95 | 2,713,343 | -6.94(-7.81%) |
Mar 14, 2023 | 88.85 | 90.35 | 88.39 | 88.90 | 497,678 | +1.49(+1.70%) |
Mar 13, 2023 | 85.25 | 88.99 | 85.09 | 87.41 | 352,785 | +1.87(+2.18%) |
Mar 10, 2023 | 86.48 | 87.01 | 84.92 | 85.54 | 298,290 | -0.95(-1.10%) |
Mar 09, 2023 | 86.87 | 88.08 | 86.26 | 86.49 | 276,622 | -0.07(-0.08%) |
Mar 08, 2023 | 87.36 | 87.41 | 85.80 | 86.56 | 368,163 | -0.25(-0.29%) |
Mar 07, 2023 | 87.98 | 87.99 | 86.01 | 86.81 | 255,605 | -0.78(-0.90%) |
Mar 06, 2023 | 86.42 | 87.94 | 86.42 | 87.60 | 419,550 | +1.07(+1.24%) |
Mar 03, 2023 | 86.17 | 87.26 | 85.56 | 86.53 | 353,669 | +0.77(+0.90%) |
Mar 02, 2023 | 85.94 | 86.33 | 84.36 | 85.75 | 413,234 | -1.35(-1.55%) |
Mar 01, 2023 | 84.88 | 87.48 | 83.64 | 87.10 | 622,727 | +3.25(+3.88%) |
Feb 28, 2023 | 83.25 | 84.35 | 82.71 | 83.85 | 448,930 | +0.13(+0.15%) |
Feb 27, 2023 | 82.85 | 84.35 | 82.55 | 83.72 | 375,185 | +0.86(+1.04%) |
Feb 24, 2023 | 80.53 | 84.14 | 79.64 | 82.85 | 716,003 | +1.07(+1.31%) |
Feb 23, 2023 | 84.47 | 85.49 | 80.45 | 81.78 | 1,177,289 | -6.54(-7.40%) |
Feb 22, 2023 | 88.19 | 88.65 | 86.85 | 88.32 | 467,092 | -0.05(-0.06%) |
Feb 21, 2023 | 90.47 | 91.03 | 88.22 | 88.37 | 510,967 | -3.34(-3.65%) |
Feb 17, 2023 | 91.77 | 92.00 | 90.81 | 91.71 | 406,404 | +0.18(+0.20%) |
Feb 16, 2023 | 90.84 | 92.46 | 90.61 | 91.54 | 372,158 | -0.67(-0.73%) |
Feb 15, 2023 | 90.77 | 92.23 | 90.67 | 92.21 | 415,517 | +1.27(+1.40%) |
Feb 14, 2023 | 91.49 | 92.05 | 90.74 | 90.94 | 210,214 | -0.98(-1.07%) |
Feb 13, 2023 | 91.71 | 92.16 | 91.22 | 91.92 | 254,093 | +0.28(+0.30%) |
Feb 10, 2023 | 90.16 | 92.28 | 89.85 | 91.64 | 264,460 | +1.51(+1.67%) |
Feb 09, 2023 | 91.27 | 91.64 | 90.08 | 90.14 | 399,097 | -0.65(-0.72%) |
Feb 08, 2023 | 91.59 | 91.84 | 90.77 | 90.79 | 238,618 | -1.49(-1.61%) |
Feb 07, 2023 | 91.21 | 92.78 | 90.63 | 92.28 | 302,958 | +0.29(+0.31%) |
Feb 06, 2023 | 90.66 | 92.33 | 90.48 | 91.99 | 289,773 | +0.61(+0.67%) |
Feb 03, 2023 | 91.80 | 92.45 | 90.47 | 91.38 | 338,720 | -1.06(-1.15%) |
Feb 02, 2023 | 93.64 | 93.74 | 90.72 | 92.44 | 430,591 | -0.42(-0.45%) |